Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 24.11 | 23.59 | 23.59 | 23.59 | 6,649,857 | -0.49(-2.03%) |
Dec 30, 2009 | 24.59 | 24.81 | 23.96 | 24.08 | 6,314,202 | -0.83(-3.35%) |
Dec 29, 2009 | 25.33 | 25.37 | 24.49 | 24.91 | 8,213,892 | +0.13(+0.51%) |
Dec 28, 2009 | 24.33 | 25.81 | 24.20 | 24.78 | 19,809,270 | +1.09(+4.58%) |
Dec 24, 2009 | 23.36 | 24.18 | 22.82 | 23.70 | 6,771,108 | +0.56(+2.41%) |
Dec 23, 2009 | 24.05 | 24.29 | 22.95 | 23.14 | 13,015,368 | -1.29(-5.28%) |
Dec 22, 2009 | 22.08 | 25.11 | 22.04 | 24.43 | 37,036,040 | +2.35(+10.66%) |
Dec 21, 2009 | 22.27 | 22.33 | 22.00 | 22.08 | 7,033,544 | -0.10(-0.46%) |
Dec 18, 2009 | 22.34 | 22.41 | 21.91 | 22.18 | 9,142,727 | -0.02(-0.07%) |
Dec 17, 2009 | 22.41 | 22.79 | 22.03 | 22.19 | 11,918,114 | -0.65(-2.86%) |
Dec 16, 2009 | 23.03 | 23.17 | 22.81 | 22.85 | 7,084,620 | +0.09(+0.38%) |
Dec 15, 2009 | 22.49 | 23.35 | 22.27 | 22.76 | 11,981,550 | -0.12(-0.52%) |
Dec 14, 2009 | 22.33 | 23.59 | 21.64 | 22.88 | 16,963,418 | +0.56(+2.50%) |
Dec 11, 2009 | 22.85 | 22.89 | 21.56 | 22.32 | 15,587,644 | -0.44(-1.94%) |
Dec 10, 2009 | 23.44 | 23.83 | 22.62 | 22.76 | 8,865,973 | -0.57(-2.46%) |
Dec 09, 2009 | 23.68 | 23.69 | 23.15 | 23.34 | 6,812,110 | -0.26(-1.10%) |
Dec 08, 2009 | 23.37 | 23.71 | 23.07 | 23.60 | 7,811,849 | -0.14(-0.60%) |
Dec 07, 2009 | 23.64 | 24.75 | 23.54 | 23.74 | 11,237,083 | +0.04(+0.17%) |
Dec 04, 2009 | 24.22 | 24.55 | 23.29 | 23.70 | 11,003,862 | +0.18(+0.77%) |
Dec 03, 2009 | 24.62 | 24.79 | 23.26 | 23.52 | 14,082,454 | -1.02(-4.17%) |
Dec 02, 2009 | 24.58 | 24.92 | 23.82 | 24.54 | 18,386,044 | +0.28(+1.13%) |
Dec 01, 2009 | 23.27 | 25.15 | 22.68 | 24.26 | 54,048,320 | +1.92(+8.59%) |
Nov 30, 2009 | 25.55 | 26.28 | 22.06 | 22.34 | 51,785,480 | -3.86(-14.71%) |
Nov 27, 2009 | 26.06 | 26.74 | 25.96 | 26.20 | 5,350,131 | -1.09(-3.98%) |
Nov 25, 2009 | 27.73 | 27.73 | 27.08 | 27.29 | 5,388,669 | +0.12(+0.43%) |
Nov 24, 2009 | 27.73 | 27.76 | 26.96 | 27.17 | 8,533,288 | -0.59(-2.13%) |
Nov 23, 2009 | 28.03 | 28.10 | 27.58 | 27.76 | 7,467,293 | +0.14(+0.51%) |
Nov 20, 2009 | 28.02 | 28.17 | 27.54 | 27.62 | 7,558,516 | -0.44(-1.57%) |
Nov 19, 2009 | 28.32 | 28.87 | 27.93 | 28.06 | 9,580,107 | -0.39(-1.38%) |
Nov 18, 2009 | 28.36 | 28.91 | 28.32 | 28.45 | 8,984,975 | +0.05(+0.17%) |
Nov 17, 2009 | 28.20 | 28.66 | 27.91 | 28.40 | 11,795,495 | +0.28(+0.98%) |
Nov 16, 2009 | 29.13 | 29.13 | 28.02 | 28.13 | 15,131,944 | -0.50(-1.76%) |
Nov 13, 2009 | 28.65 | 29.07 | 28.52 | 28.63 | 13,223,158 | +0.10(+0.36%) |
Nov 12, 2009 | 29.18 | 29.46 | 28.37 | 28.53 | 16,191,390 | -0.39(-1.33%) |
Nov 11, 2009 | 28.86 | 29.89 | 28.34 | 28.91 | 36,591,912 | -0.66(-2.23%) |
Nov 10, 2009 | 30.65 | 30.96 | 29.17 | 29.57 | 38,722,248 | +1.11(+3.90%) |
Nov 09, 2009 | 28.50 | 28.81 | 28.23 | 28.47 | 19,985,650 | +0.55(+1.97%) |
Nov 06, 2009 | 27.88 | 29.24 | 27.58 | 27.91 | 51,269,668 | -1.72(-5.79%) |
Nov 05, 2009 | 29.24 | 31.43 | 29.02 | 29.63 | 39,287,292 | +1.15(+4.03%) |
Nov 04, 2009 | 30.27 | 31.20 | 28.25 | 28.48 | 39,602,812 | -2.38(-7.70%) |
Nov 03, 2009 | 26.94 | 31.54 | 26.36 | 30.86 | 49,296,628 | +3.86(+14.31%) |
Nov 02, 2009 | 27.08 | 28.70 | 26.16 | 26.99 | 28,769,626 | +0.54(+2.05%) |
Oct 30, 2009 | 28.40 | 28.43 | 25.98 | 26.45 | 19,194,410 | -2.07(-7.26%) |
Oct 29, 2009 | 29.05 | 29.21 | 28.06 | 28.52 | 20,758,722 | +0.72(+2.60%) |
Oct 28, 2009 | 26.25 | 28.86 | 26.07 | 27.80 | 43,495,036 | +1.04(+3.88%) |
Oct 27, 2009 | 28.06 | 28.51 | 26.75 | 26.76 | 29,254,974 | -1.76(-6.18%) |
Oct 26, 2009 | 30.91 | 31.14 | 27.95 | 28.52 | 31,560,636 | -2.08(-6.81%) |
Oct 23, 2009 | 31.20 | 31.30 | 30.41 | 30.61 | 23,427,624 | -2.04(-6.24%) |
Oct 22, 2009 | 30.81 | 33.01 | 29.71 | 32.64 | 37,073,488 | +1.94(+6.30%) |
Oct 21, 2009 | 31.32 | 32.38 | 30.58 | 30.71 | 22,726,614 | -1.10(-3.46%) |
Oct 20, 2009 | 32.10 | 32.20 | 31.33 | 31.81 | 27,710,106 | -0.58(-1.80%) |
Oct 19, 2009 | 34.29 | 34.37 | 31.97 | 32.39 | 33,520,496 | -1.60(-4.70%) |
Oct 16, 2009 | 34.69 | 35.09 | 33.52 | 33.99 | 29,321,804 | -1.11(-3.16%) |
Oct 15, 2009 | 35.15 | 36.62 | 34.69 | 35.10 | 41,318,180 | +0.16(+0.45%) |
Oct 14, 2009 | 35.51 | 35.72 | 34.42 | 34.94 | 23,890,212 | -0.09(-0.27%) |
Oct 13, 2009 | 35.07 | 35.93 | 34.46 | 35.03 | 27,580,728 | +0.10(+0.29%) |
Oct 12, 2009 | 34.97 | 35.52 | 34.15 | 34.93 | 21,987,684 | +0.14(+0.41%) |
Oct 09, 2009 | 34.52 | 35.21 | 34.12 | 34.79 | 23,026,602 | +0.37(+1.07%) |
Oct 08, 2009 | 36.63 | 37.31 | 34.15 | 34.42 | 47,502,152 | -1.69(-4.68%) |
Oct 07, 2009 | 34.97 | 36.84 | 34.46 | 36.11 | 36,885,296 | +0.84(+2.39%) |
Oct 06, 2009 | 34.64 | 36.58 | 33.88 | 35.27 | 57,175,744 | +1.64(+4.87%) |
Oct 05, 2009 | 34.59 | 34.62 | 32.70 | 33.63 | 38,422,676 | -0.26(-0.77%) |
Oct 02, 2009 | 30.72 | 34.09 | 29.00 | 33.89 | 59,811,752 | +1.72(+5.33%) |